Skip to main content

Cigna Corp (NY: CI )

363.19 -0.15 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 128.03 128.76 126.43 126.52 1,282,394 -1.42(-1.11%)
Oct 29, 2015 128.47 130.12 127.77 127.95 1,022,769 -0.47(-0.37%)
Oct 28, 2015 129.07 129.69 123.84 128.42 1,481,435 -0.87(-0.67%)
Oct 27, 2015 125.43 129.87 125.29 129.29 2,361,995 +3.62(+2.88%)
Oct 26, 2015 125.40 125.90 124.44 125.66 1,609,882 +0.56(+0.45%)
Oct 23, 2015 122.58 125.64 122.50 125.11 2,059,182 +2.88(+2.36%)
Oct 22, 2015 128.31 128.76 120.54 122.23 4,981,311 -6.72(-5.21%)
Oct 21, 2015 134.91 135.11 120.84 128.95 3,724,830 -5.29(-3.94%)
Oct 20, 2015 133.94 134.66 133.56 134.24 673,957 +0.29(+0.22%)
Oct 19, 2015 132.40 134.73 132.15 133.94 847,991 +1.09(+0.82%)
Oct 16, 2015 132.45 133.33 131.61 132.85 1,886,522 +1.56(+1.19%)
Oct 15, 2015 129.56 131.33 126.62 131.29 2,567,443 +1.41(+1.08%)
Oct 14, 2015 131.03 131.77 128.76 129.88 951,052 -1.18(-0.90%)
Oct 13, 2015 129.92 132.84 129.48 131.06 1,460,751 +1.17(+0.90%)
Oct 12, 2015 128.84 130.06 127.83 129.89 1,001,384 +1.18(+0.92%)
Oct 09, 2015 125.77 128.71 125.60 128.71 2,436,514 +2.58(+2.04%)
Oct 08, 2015 128.25 128.94 126.14 126.14 2,283,881 -2.83(-2.20%)
Oct 07, 2015 129.31 129.56 128.07 128.97 2,789,777 -0.08(-0.06%)
Oct 06, 2015 131.66 131.68 128.24 129.04 1,625,456 -2.81(-2.13%)
Oct 05, 2015 131.68 132.41 130.71 131.86 1,149,557 +1.05(+0.80%)
Oct 02, 2015 124.57 130.89 124.57 130.81 1,690,437 +2.97(+2.33%)
Oct 01, 2015 127.09 128.34 126.38 127.83 1,557,618 +0.39(+0.30%)
Sep 30, 2015 125.72 128.29 125.72 127.45 2,081,172 +2.38(+1.90%)
Sep 29, 2015 125.38 127.44 124.08 125.07 2,223,733 -0.47(-0.38%)
Sep 28, 2015 129.07 129.43 125.09 125.54 2,956,226 -4.23(-3.26%)
Sep 25, 2015 133.71 133.90 128.74 129.77 1,960,107 -3.34(-2.51%)
Sep 24, 2015 132.22 134.42 131.49 133.11 1,283,353 -1.59(-1.18%)
Sep 23, 2015 133.06 135.09 132.39 134.71 1,432,579 +1.47(+1.11%)
Sep 22, 2015 133.86 133.86 132.29 133.23 840,794 -0.89(-0.66%)
Sep 21, 2015 134.39 134.93 132.68 134.12 882,279 +0.44(+0.33%)
Sep 18, 2015 133.51 134.63 133.17 133.68 1,569,384 -1.07(-0.79%)
Sep 17, 2015 134.98 136.55 133.96 134.75 1,071,809 +0.15(+0.11%)
Sep 16, 2015 133.11 134.85 132.78 134.59 947,600 +1.79(+1.35%)
Sep 15, 2015 131.84 133.14 131.34 132.80 920,846 +1.27(+0.97%)
Sep 14, 2015 131.88 132.15 131.14 131.53 1,052,013 -0.26(-0.20%)
Sep 11, 2015 129.09 131.81 128.87 131.79 1,513,098 +2.04(+1.57%)
Sep 10, 2015 131.40 132.15 129.65 129.75 2,823,600 -2.16(-1.64%)
Sep 09, 2015 134.13 134.50 131.75 131.91 1,906,929 -1.23(-0.92%)
Sep 08, 2015 131.96 133.84 131.69 133.14 1,029,567 +1.58(+1.20%)
Sep 04, 2015 132.41 131.56 131.56 131.56 1,939,464 -2.11(-1.58%)
Sep 03, 2015 131.82 134.57 131.78 133.68 1,627,889 +2.15(+1.64%)
Sep 02, 2015 132.05 132.38 129.90 131.53 1,387,155 +0.32(+0.24%)
Sep 01, 2015 131.10 132.26 129.89 131.21 2,134,848 -1.69(-1.27%)
Aug 31, 2015 129.75 134.13 129.51 132.90 2,345,717 +2.76(+2.12%)
Aug 28, 2015 130.37 130.80 128.80 130.14 1,500,355 -0.41(-0.31%)
Aug 27, 2015 130.41 132.00 127.29 130.54 2,027,112 +0.71(+0.55%)
Aug 26, 2015 128.69 130.28 127.04 129.84 2,358,641 +3.55(+2.81%)
Aug 25, 2015 131.84 131.84 126.22 126.29 2,214,962 -1.85(-1.44%)
Aug 24, 2015 120.16 132.48 117.21 128.14 3,693,347 -6.57(-4.88%)
Aug 21, 2015 136.75 137.79 134.71 134.71 2,376,808 -2.39(-1.74%)
Aug 20, 2015 140.41 140.54 137.09 137.09 1,832,852 -3.69(-2.62%)
Aug 19, 2015 139.47 141.46 138.28 140.79 2,122,120 +0.62(+0.44%)
Aug 18, 2015 138.26 140.89 138.26 140.16 2,531,742 +1.79(+1.30%)
Aug 17, 2015 135.36 138.49 135.05 138.37 1,788,018 +2.33(+1.71%)
Aug 14, 2015 135.29 136.61 135.07 136.04 1,079,686 +0.89(+0.66%)
Aug 13, 2015 135.36 136.49 135.12 135.15 1,791,862 -0.16(-0.12%)
Aug 12, 2015 135.71 135.77 132.91 135.31 1,693,375 -1.25(-0.92%)
Aug 11, 2015 137.03 137.91 135.91 136.57 1,970,098 -0.94(-0.69%)
Aug 10, 2015 138.17 138.99 137.05 137.51 1,260,782 -0.16(-0.12%)
Aug 07, 2015 138.52 138.52 136.43 137.67 1,087,407 -0.90(-0.65%)
Aug 06, 2015 138.94 140.16 137.07 138.57 2,933,191 -0.71(-0.51%)
Aug 05, 2015 136.47 139.68 136.03 139.28 3,711,371 +3.45(+2.54%)
Aug 04, 2015 135.36 136.12 135.04 135.82 2,569,587 +0.50(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.